Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.021 | 8.025 | 7.908 | 7.980 | 296,258 | +0.00(+0.00%) |
Jul 28, 2005 | 7.908 | 7.980 | 7.876 | 7.980 | 391,689 | +0.06(+0.80%) |
Jul 27, 2005 | 7.930 | 8.021 | 7.817 | 7.917 | 433,737 | -0.04(-0.51%) |
Jul 26, 2005 | 7.799 | 8.039 | 7.794 | 7.957 | 597,768 | +0.14(+1.80%) |
Jul 25, 2005 | 8.216 | 8.216 | 7.794 | 7.817 | 604,071 | -0.36(-4.38%) |
Jul 22, 2005 | 8.239 | 8.239 | 7.908 | 8.175 | 484,611 | -0.05(-0.55%) |
Jul 21, 2005 | 8.293 | 8.388 | 8.048 | 8.220 | 523,690 | -0.01(-0.17%) |
Jul 20, 2005 | 7.871 | 8.288 | 7.862 | 8.234 | 996,729 | +0.33(+4.19%) |
Jul 19, 2005 | 7.867 | 7.953 | 7.754 | 7.903 | 404,565 | -0.00(-0.06%) |
Jul 18, 2005 | 7.871 | 8.048 | 7.772 | 7.908 | 427,248 | +0.03(+0.40%) |
Jul 15, 2005 | 7.876 | 7.930 | 7.667 | 7.876 | 356,011 | -0.03(-0.34%) |
Jul 14, 2005 | 7.962 | 7.962 | 7.731 | 7.903 | 387,697 | -0.01(-0.11%) |
Jul 13, 2005 | 7.876 | 7.994 | 7.862 | 7.912 | 401,846 | +0.04(+0.46%) |
Jul 12, 2005 | 7.994 | 8.007 | 7.758 | 7.876 | 550,290 | -0.13(-1.64%) |
Jul 11, 2005 | 7.989 | 8.071 | 7.867 | 8.007 | 772,676 | +0.03(+0.34%) |
Jul 08, 2005 | 7.699 | 7.989 | 7.699 | 7.980 | 756,825 | +0.33(+4.33%) |
Jul 07, 2005 | 7.373 | 7.654 | 7.187 | 7.649 | 1,054,641 | +0.22(+2.93%) |
Jul 06, 2005 | 7.345 | 7.477 | 7.345 | 7.431 | 518,575 | +0.10(+1.30%) |
Jul 05, 2005 | 7.132 | 7.341 | 7.132 | 7.336 | 410,220 | +0.17(+2.41%) |
Jul 01, 2005 | 7.078 | 7.187 | 7.023 | 7.164 | 305,459 | +0.07(+0.96%) |
Jun 30, 2005 | 7.345 | 7.345 | 7.096 | 7.096 | 566,130 | -0.22(-3.04%) |
Jun 29, 2005 | 7.382 | 7.481 | 7.241 | 7.318 | 363,547 | +0.00(+0.06%) |
Jun 28, 2005 | 7.046 | 7.314 | 7.037 | 7.314 | 370,131 | +0.25(+3.60%) |
Jun 27, 2005 | 7.110 | 7.178 | 6.992 | 7.060 | 545,158 | -0.09(-1.27%) |
Jun 24, 2005 | 7.187 | 7.259 | 6.992 | 7.150 | 808,566 | -0.08(-1.07%) |
Jun 23, 2005 | 7.368 | 7.454 | 7.209 | 7.227 | 787,605 | -0.19(-2.63%) |
Jun 22, 2005 | 7.495 | 7.536 | 7.028 | 7.422 | 1,021,020 | +0.01(+0.18%) |
Jun 21, 2005 | 7.363 | 7.572 | 7.277 | 7.409 | 1,979,172 | +0.23(+3.16%) |
Jun 20, 2005 | 6.974 | 7.413 | 6.964 | 7.182 | 1,527,680 | +0.15(+2.19%) |
Jun 17, 2005 | 6.978 | 7.191 | 6.924 | 7.028 | 1,882,287 | +0.07(+1.04%) |
Jun 16, 2005 | 6.906 | 6.969 | 6.828 | 6.955 | 1,104,348 | +0.06(+0.92%) |
Jun 15, 2005 | 7.046 | 7.046 | 6.856 | 6.892 | 457,845 | -0.13(-1.81%) |
Jun 14, 2005 | 7.164 | 7.196 | 7.019 | 7.019 | 393,752 | -0.17(-2.33%) |
Jun 13, 2005 | 7.055 | 7.250 | 7.055 | 7.187 | 399,210 | +0.10(+1.34%) |
Jun 10, 2005 | 7.032 | 7.132 | 7.032 | 7.091 | 262,139 | +0.10(+1.36%) |
Jun 09, 2005 | 6.883 | 7.073 | 6.856 | 6.996 | 534,387 | +0.10(+1.51%) |
Jun 08, 2005 | 6.924 | 6.974 | 6.860 | 6.892 | 592,468 | -0.05(-0.72%) |
Jun 07, 2005 | 7.096 | 7.241 | 6.919 | 6.942 | 523,099 | -0.14(-1.95%) |
Jun 06, 2005 | 7.155 | 7.191 | 6.982 | 7.080 | 631,741 | -0.07(-0.92%) |
Jun 03, 2005 | 7.395 | 7.445 | 7.123 | 7.146 | 440,431 | -0.26(-3.49%) |
Jun 02, 2005 | 7.354 | 7.486 | 7.286 | 7.404 | 411,978 | +0.03(+0.43%) |
Jun 01, 2005 | 7.459 | 7.518 | 7.291 | 7.373 | 604,918 | -0.09(-1.22%) |
May 31, 2005 | 7.626 | 7.649 | 7.404 | 7.463 | 644,864 | -0.18(-2.31%) |
May 27, 2005 | 7.617 | 7.740 | 7.617 | 7.640 | 192,733 | -0.02(-0.30%) |
May 26, 2005 | 7.590 | 7.708 | 7.527 | 7.663 | 394,945 | +0.11(+1.44%) |
May 25, 2005 | 7.704 | 7.731 | 7.554 | 7.554 | 982,316 | -0.18(-2.34%) |
May 24, 2005 | 7.713 | 7.862 | 7.699 | 7.735 | 453,006 | -0.01(-0.12%) |
May 23, 2005 | 7.876 | 7.876 | 7.599 | 7.744 | 911,141 | -0.11(-1.44%) |
May 20, 2005 | 7.953 | 7.953 | 7.758 | 7.858 | 639,584 | -0.08(-0.97%) |
May 19, 2005 | 7.871 | 8.016 | 7.817 | 7.935 | 475,019 | +0.01(+0.11%) |
May 18, 2005 | 7.835 | 7.966 | 7.758 | 7.926 | 845,362 | +0.08(+1.04%) |
May 17, 2005 | 7.944 | 7.989 | 7.731 | 7.844 | 868,562 | -0.16(-1.98%) |
May 16, 2005 | 8.057 | 8.071 | 7.957 | 8.003 | 713,624 | -0.07(-0.90%) |
May 13, 2005 | 8.198 | 8.615 | 8.025 | 8.075 | 2,134,903 | -0.16(-1.98%) |
May 12, 2005 | 8.279 | 8.361 | 8.148 | 8.239 | 1,137,600 | -0.04(-0.49%) |
May 11, 2005 | 8.293 | 8.334 | 8.025 | 8.279 | 1,142,144 | -0.03(-0.33%) |
May 10, 2005 | 8.107 | 8.397 | 8.030 | 8.307 | 1,440,815 | +0.17(+2.06%) |
May 09, 2005 | 8.048 | 8.139 | 7.912 | 8.139 | 1,022,758 | +0.15(+1.82%) |
May 06, 2005 | 7.572 | 8.125 | 7.567 | 7.994 | 2,584,278 | +0.43(+5.63%) |
May 05, 2005 | 7.309 | 7.572 | 7.246 | 7.567 | 2,591,022 | +0.34(+4.64%) |
May 04, 2005 | 7.137 | 7.363 | 6.924 | 7.232 | 2,359,400 | +0.08(+1.08%) |
May 03, 2005 | 7.268 | 7.386 | 7.132 | 7.155 | 2,507,123 | -0.17(-2.29%) |